![Astrazeneca Plc](/common/images/company/L_AZN.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:18:53 | 12278.0 | 10 | AT | 12278.0 | 12280.0 | Sell | 541,054 | 12051 | LSE | |
10:18:51 | 12278.0 | 10 | O | 12278.0 | 12280.0 | Sell | 541,044 | 12050 | LSE | |
10:18:50 | 12280.0 | 12 | AT | 12278.0 | 12280.0 | Buy | 541,034 | 12049 | LSE | |
10:18:50 | 12280.0 | 23 | AT | 12278.0 | 12280.0 | Buy | 541,022 | 12048 | LSE | |
10:18:50 | 12280.0 | 32 | AT | 12278.0 | 12280.0 | Buy | 540,999 | 12047 | LSE | |
10:18:50 | 12280.0 | 7 | AT | 12278.0 | 12280.0 | Buy | 540,967 | 12046 | LSE | |
10:18:50 | 12278.0 | 100 | AT | 12278.0 | 12280.0 | Sell | 540,960 | 12045 | LSE | |
10:18:50 | 12278.0 | 16 | AT | 12278.0 | 12280.0 | Sell | 540,860 | 12044 | LSE | |
10:18:47 | 12280.0 | 39 | AT | 12278.0 | 12280.0 | Buy | 540,844 | 12043 | LSE | |
10:18:47 | 12280.0 | 16 | AT | 12278.0 | 12280.0 | Buy | 540,805 | 12042 | LSE | |
10:18:47 | 12280.0 | 15 | AT | 12278.0 | 12280.0 | Buy | 540,789 | 12041 | LSE | |
10:18:47 | 12280.0 | 13 | AT | 12278.0 | 12280.0 | Buy | 540,774 | 12040 | LSE | |
10:18:47 | 12280.0 | 9 | AT | 12278.0 | 12280.0 | Buy | 540,761 | 12039 | LSE | |
10:18:47 | 12280.0 | 16 | AT | 12276.0 | 12280.0 | Buy | 540,752 | 12038 | LSE | |
10:18:47 | 12280.0 | 14 | AT | 12276.0 | 12280.0 | Buy | 540,736 | 12037 | LSE | |
10:18:47 | 12278.0 | 2 | AT | 12276.0 | 12278.0 | Buy | 540,722 | 12036 | LSE | |
10:18:46 | 12278.0 | 11 | AT | 12278.0 | 12280.0 | Sell | 540,720 | 12035 | LSE | |
10:18:45 | 12280.0 | 11 | AT | 12280.0 | 12282.0 | Sell | 540,709 | 12034 | LSE | |
10:18:43 | 12280.0 | 11 | AT | 12280.0 | 12282.0 | Sell | 540,698 | 12033 | LSE | |
10:18:43 | 12282.0 | 8 | AT | 12280.0 | 12282.0 | Buy | 540,687 | 12032 | LSE | |
10:18:43 | 12282.0 | 45 | AT | 12280.0 | 12282.0 | Buy | 540,679 | 12031 | LSE | |
10:18:42 | 12280.0 | 9 | AT | 12280.0 | 12282.0 | Sell | 540,634 | 12030 | LSE | |
10:18:42 | 12280.0 | 13 | AT | 12280.0 | 12282.0 | Sell | 540,625 | 12029 | LSE | |
10:18:38 | 12282.0 | 33 | AT | 12280.0 | 12282.0 | Buy | 540,612 | 12028 | LSE | |
10:18:35 | 12281.0 | 64 | O | 12280.0 | 12284.0 | Sell | 540,579 | 12027 | LSE | |
10:18:28 | 12282.0 | 22 | AT | 12280.0 | 12282.0 | Buy | 540,515 | 12026 | LSE | |
10:18:22 | 12282.0 | 5 | AT | 12282.0 | 12284.0 | Sell | 540,493 | 12025 | LSE | |
10:18:22 | 12282.0 | 45 | AT | 12282.0 | 12284.0 | Sell | 540,488 | 12024 | LSE | |
10:18:18 | 12284.0 | 16 | AT | 12282.0 | 12284.0 | Buy | 540,443 | 12023 | LSE | |
10:18:18 | 12284.0 | 16 | AT | 12282.0 | 12284.0 | Buy | 540,427 | 12022 | LSE | |
10:18:18 | 12284.0 | 3 | AT | 12282.0 | 12284.0 | Buy | 540,411 | 12021 | LSE | |
10:18:18 | 12284.0 | 4 | AT | 12280.0 | 12284.0 | Buy | 540,408 | 12020 | LSE | |
10:18:18 | 12284.0 | 32 | AT | 12280.0 | 12284.0 | Buy | 540,404 | 12019 | LSE | |
10:18:18 | 12284.0 | 13 | AT | 12280.0 | 12284.0 | Buy | 540,372 | 12018 | LSE | |
10:18:18 | 12282.0 | 45 | AT | 12282.0 | 12284.0 | Sell | 540,359 | 12017 | LSE | |
10:18:18 | 12282.0 | 10 | AT | 12282.0 | 12284.0 | Sell | 540,314 | 12016 | LSE | |
10:18:18 | 12284.0 | 68 | AT | 12280.0 | 12284.0 | Buy | 540,304 | 12015 | LSE | |
10:18:18 | 12284.0 | 73 | AT | 12280.0 | 12284.0 | Buy | 540,236 | 12014 | LSE | |
10:18:18 | 12284.0 | 45 | AT | 12280.0 | 12284.0 | Buy | 540,163 | 12013 | LSE | |
10:18:18 | 12284.0 | 32 | AT | 12280.0 | 12284.0 | Buy | 540,118 | 12012 | LSE | |
10:18:18 | 12284.0 | 13 | AT | 12280.0 | 12284.0 | Buy | 540,086 | 12011 | LSE | |
10:18:18 | 12284.0 | 35 | AT | 12284.0 | 12288.0 | Sell | 540,073 | 12010 | LSE | |
10:18:14 | 12288.0 | 4 | AT | 12284.0 | 12288.0 | Buy | 540,038 | 12009 | LSE | |
10:18:14 | 12288.0 | 45 | AT | 12284.0 | 12288.0 | Buy | 540,034 | 12008 | LSE | |
10:18:14 | 12286.0 | 13 | AT | 12284.0 | 12286.0 | Buy | 539,989 | 12007 | LSE | |
10:18:14 | 12286.0 | 45 | AT | 12284.0 | 12286.0 | Buy | 539,976 | 12006 | LSE | |
10:18:14 | 12286.0 | 100 | AT | 12286.0 | 12288.0 | Sell | 539,931 | 12005 | LSE | |
10:18:14 | 12288.0 | 33 | AT | 12284.0 | 12288.0 | Buy | 539,831 | 12004 | LSE | |
10:18:13 | 12288.0 | 7 | AT | 12284.0 | 12288.0 | Buy | 539,798 | 12003 | LSE | |
10:18:13 | 12288.0 | 37 | AT | 12284.0 | 12288.0 | Buy | 539,791 | 12002 | LSE | |
10:18:00 | 12286.0 | 45 | AT | 12286.0 | 12288.0 | Sell | 539,754 | 12001 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.